KissMeData/123330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,25250,22000,26200,20200,1052869,24670399350,00,0.00,N,2,3050,
20250210,22200,21450,23200,20800,512516,11331411200,00,0.00,N,2,700,
20250203,21500,21850,22600,20300,876930,18816356350,00,0.00,N,2,750,
20250131,20750,23150,23600,19900,444115,9332063300,00,0.00,N,5,-2550,
20250120,23300,25200,25400,21350,843187,19540833050,00,0.00,N,5,-2550,
20250113,25850,27350,28550,23750,689791,17704612800,00,0.00,N,5,-2000,
20250106,27850,24800,29200,22900,917165,23832715950,00,0.00,N,2,2800,
20241230,25050,21950,26100,21750,471048,11491022600,00,0.00,N,2,3000,
20241223,22050,21350,25050,21300,703469,16266016650,00,0.00,N,2,800,
20241216,21250,19880,23000,18750,914299,19037032050,00,0.00,N,2,1370,
20241209,19880,16500,20150,16000,988027,18566455920,00,0.00,N,2,2730,
20241202,17150,15660,17750,14210,1631088,26045869430,00,0.00,N,2,1340,
20241125,15810,17700,18500,15810,743011,13012011370,00,0.00,N,5,-1890,
20241118,17700,17150,18700,16010,726990,12391922930,00,0.00,N,2,400,
20241111,17300,20300,20650,15940,1507599,27316211710,00,0.00,N,5,-3000,
20241104,20300,20950,24400,19830,1106191,24267149460,00,0.00,N,5,-650,
20241028,20950,21850,22700,19560,802433,17131441370,00,0.00,N,5,-1150,
20241021,22100,22000,25500,20900,3572448,84208395800,00,0.00,N,2,2480,
20241014,19620,18540,20000,17600,554100,10644494390,00,0.00,N,2,1360,
20241007,18260,16890,19000,16560,617203,11008807420,00,0.00,N,2,1610,
20240930,16650,18120,18130,15950,575593,9717409260,00,0.00,N,5,-1360,
20240923,18010,14550,19400,14000,2793380,47077267550,00,0.00,N,2,3160,
20240919,14850,15310,17190,14440,1264210,19841754820,00,0.00,N,5,-1040,
20240909,15890,10820,17900,10820,8106577,123142631800,00,0.00,N,2,5170,
20240902,10720,6570,12020,6570,6048454,59472692220,00,0.00,N,2,4150,
20240826,6570,3675,6760,3675,5627048,29970948495,00,0.00,N,2,2895,
20240819,3675,3755,3775,3460,184100,667955665,00,0.00,N,5,-100,
20240812,3775,3370,3870,3230,358624,1309721745,00,0.00,N,2,510,
20240805,3265,3325,3350,2915,270528,853308155,00,0.00,N,5,-60,
20240729,3325,3360,3900,3160,1006094,3508698805,00,0.00,N,5,-65,
20240722,3390,3060,3500,3040,263769,867433665,00,0.00,N,2,330,
20240715,3060,3390,3390,2880,352236,1088316985,00,0.00,N,5,-320,
20240708,3380,3555,3815,3190,943841,3304468410,00,0.00,N,2,200,
20240701,3180,3140,3240,3065,62148,196652730,00,0.00,N,2,40,
20240624,3140,3270,3270,3000,62585,196551380,00,0.00,N,5,-155,
20240617,3295,3330,3445,3175,106263,345599090,00,0.00,N,5,-60,
20240610,3355,3320,3500,3155,130856,431386945,00,0.00,N,2,35,
20240603,3320,3335,3415,3275,64427,214057655,00,0.00,N,5,-30,
20240527,3350,3370,3475,3325,82064,278613640,00,0.00,N,3,0,
20240520,3350,3440,3775,3325,234214,817124580,00,0.00,N,5,-90,
20240513,3440,3415,3590,3360,96341,336374165,00,0.00,N,2,20,
20240507,3420,3410,3475,3280,57994,195351930,00,0.00,N,5,-20,
20240429,3440,3360,3535,3305,50549,172923235,00,0.00,N,2,75,
20240422,3365,3285,3540,3175,55907,186124210,00,0.00,N,2,50,
20240415,3315,3450,3555,3210,69021,231067325,00,0.00,N,5,-165,
20240408,3480,3520,3555,3420,44004,153307000,00,0.00,N,5,-40,
20240401,3520,3635,3880,3370,294980,1056663795,00,0.00,N,5,-115,
20240325,3635,3675,3915,3600,198307,739517745,00,0.00,N,5,-40,
20240318,3675,3765,4000,3500,349170,1281126575,00,0.00,N,5,-225,
20240311,3900,3925,4095,3695,234443,911038135,00,0.00,N,5,-45,
20240304,3945,3635,4080,3500,282449,1070263405,00,0.00,N,2,310,
20240226,3635,3630,3720,3390,103526,364888335,00,0.00,N,2,5,
20240219,3630,3520,3855,3425,167585,612568420,00,0.00,N,2,110,
20240213,3520,3510,3725,3450,76691,270482845,00,0.00,N,5,-100,
20240205,3620,3750,3750,3610,58164,213766725,00,0.00,N,5,-120,
20240129,3740,3700,3770,3610,114647,423575200,00,0.00,N,2,40,
20240122,3700,3565,3730,3505,63142,227034950,00,0.00,N,2,135,
20240115,3565,3660,3810,3530,57506,208806815,00,0.00,N,5,-95,
20240108,3660,3650,3800,3600,44537,163210480,00,0.00,N,2,10,
20240102,3650,3600,3730,3540,65342,237177725,00,0.00,N,2,50,
20231226,3600,3545,3620,3460,102109,359545245,00,0.00,N,2,55,
20231218,3545,3590,3795,3290,315074,1147003430,00,0.00,N,2,45,
20231211,3500,3560,3610,3320,87622,301077415,00,0.00,N,5,-60,
20231204,3560,3590,3650,3395,127162,451064580,00,0.00,N,5,-20,
20231127,3580,3600,3840,3475,88863,324460930,00,0.00,N,5,-20,
20231120,3600,3645,3700,3480,81079,288159585,00,0.00,N,5,-50,
20231113,3650,3560,3680,3405,75368,266857315,00,0.00,N,5,-15,
20231106,3665,3570,3695,3430,67522,239775765,00,0.00,N,2,95,
20231030,3570,3265,3650,3150,78947,270739920,00,0.00,N,2,255,
20231023,3315,3440,3565,3155,99009,331921185,00,0.00,N,5,-180,
20231016,3495,3540,3690,3320,137127,478947715,00,0.00,N,5,-45,
20231010,3540,3735,3775,3465,172405,620379320,00,0.00,N,5,-140,
20231004,3680,3670,3880,3470,120034,434652705,00,0.00,N,2,10,
20230925,3670,3710,3805,3600,51801,190824135,00,0.00,N,5,-135,
20230918,3805,3865,4120,3690,220236,860221900,00,0.00,N,5,-60,
20230911,3865,4050,4050,3740,158617,615534645,00,0.00,N,5,-185,
20230904,4050,4155,4230,4000,98401,404038490,00,0.00,N,5,-105,
20230828,4155,4450,4480,4065,203927,875473230,00,0.00,N,5,-235,
20230821,4390,4300,4480,4100,192616,830542985,00,0.00,N,2,70,
20230814,4320,4395,4470,3870,293618,1245431805,00,0.00,N,2,110,
20230807,4210,4100,4660,3820,460786,2006570920,00,0.00,N,2,120,
20230731,4090,4160,4345,3865,139281,569792780,00,0.00,N,5,-10,
20230724,4100,4400,4400,3600,285204,1129861295,00,0.00,N,5,-300,
20230717,4400,4310,4800,4110,133198,577946545,00,0.00,N,2,100,
20230710,4300,4370,4540,4235,91216,393475985,00,0.00,N,5,-160,
20230703,4460,4670,4920,4375,138054,639502750,00,0.00,N,5,-110,
20230626,4570,4310,4605,4185,105554,468244590,00,0.00,N,2,260,
20230619,4310,4710,4745,4255,310026,1373269470,00,0.00,N,5,-400,
20230612,4710,4700,4785,4360,178764,816572125,00,0.00,N,2,10,
20230605,4700,4680,4920,4595,144189,684049480,00,0.00,N,2,20,
20230530,4680,4575,4855,4430,143979,667141645,00,0.00,N,2,105,
20230522,4575,4885,4890,4535,184027,866088800,00,0.00,N,5,-355,
20230515,4930,4500,5120,4375,262071,1243000980,00,0.00,N,2,430,
20230508,4500,4950,4960,4475,243078,1147759710,00,0.00,N,5,-450,
20230502,4950,5120,5410,4900,149337,759485775,00,0.00,N,5,-170,
20230424,5120,4895,5470,4725,340139,1726315705,00,0.00,N,2,225,
20230417,4895,5420,5770,4865,744329,4027908240,00,0.00,N,5,-515,
20230410,5410,4280,5470,4040,911409,4545303210,00,0.00,N,2,1130,
20230403,4280,4420,4465,4160,227017,967718750,00,0.00,N,5,-140,
20230327,4420,4520,4695,4370,123855,559264360,00,0.00,N,5,-100,
20230320,4520,4820,4930,4450,143952,672680735,00,0.00,N,5,-300,
20230313,4820,4870,4995,4475,192010,913122540,00,0.00,N,5,-125,
20230306,4945,5230,5340,4890,111943,567788645,00,0.00,N,5,-275,
20230227,5220,5060,5300,5020,150912,784160660,00,0.00,N,2,60,
20230220,5160,5010,5320,4880,156183,794476810,00,0.00,N,2,150,
20230213,5010,5190,5190,4855,125730,625984660,00,0.00,N,5,-180,
20230206,5190,5030,5400,4805,234297,1218642060,00,0.00,N,2,190,
20230130,5000,5050,5060,4655,207350,1001961075,00,0.00,N,3,0,
20230125,5000,5100,5140,4975,40239,203303875,00,0.00,N,5,-100,
20230116,5100,4890,5350,4850,238481,1215512660,00,0.00,N,2,210,
20230109,4890,4540,4965,4540,156899,755590575,00,0.00,N,2,360,
20230102,4530,4400,4650,4180,107238,470130365,00,0.00,N,2,130,
20221226,4400,4415,4795,4215,114633,525294305,00,0.00,N,5,-60,
20221219,4460,5110,5140,4365,228113,1076614970,00,0.00,N,5,-700,
20221212,5160,5110,5250,4870,116875,591393100,00,0.00,N,2,70,
20221205,5090,4950,5400,4860,443703,2289692350,00,0.00,N,2,160,
20221128,4930,4690,5090,4560,230364,1113698315,00,0.00,N,2,240,
20221121,4690,4685,4940,4510,208694,984071080,00,0.00,N,5,-40,
20221114,4730,4270,4870,4185,264007,1225027960,00,0.00,N,2,460,
20221107,4270,4050,4370,3915,117509,491286550,00,0.00,N,2,270,
20221031,4000,3945,4060,3835,75420,298799745,00,0.00,N,2,70,
20221024,3930,3825,4100,3745,134611,526467425,00,0.00,N,2,105,
20221017,3825,4030,4695,3775,474687,1950158710,00,0.00,N,5,-170,
20221011,3995,4190,4190,3760,146288,574432935,00,0.00,N,5,-195,
20221004,4190,4210,4245,3900,125057,511662185,00,0.00,N,2,100,
20220926,4090,4375,4460,3895,333328,1376886150,00,0.00,N,5,-380,
20220919,4470,5280,5370,4435,680343,3343331210,00,0.00,N,5,-810,
20220913,5280,5230,5740,5130,908667,4941719290,00,0.00,N,2,80,
20220905,5200,5360,5740,5190,869849,4743540670,00,0.00,N,5,-300,
20220829,5500,4940,6100,4900,3933799,21757914945,00,0.00,N,2,390,
20220822,5110,5060,5470,4820,1255473,6419591285,00,0.00,N,5,-40,
20220816,5150,5060,5740,4650,5937828,31259905825,00,0.00,N,2,90,
20220808,5060,4760,5800,4670,6122480,32553882915,00,0.00,N,2,300,
20220801,4760,4360,6840,4320,11588014,64409472330,00,0.00,N,2,435,
20220725,4325,4020,5210,3900,2111725,10060677235,00,0.00,N,2,270,
20220718,4055,4040,4180,3920,49701,203952915,00,0.00,N,2,80,
20220711,3975,4150,4165,3655,46442,181014995,00,0.00,N,2,5,
20220704,3970,3735,4090,3550,55391,210747115,00,0.00,N,2,220,
20220627,3750,3925,4250,3680,60682,240498620,00,0.00,N,5,-140,
20220620,3890,4400,4450,3600,130601,519151575,00,0.00,N,5,-455,
20220613,4345,5030,5030,4130,140365,624753905,00,0.00,N,5,-630,
20220607,4975,5470,5530,4800,113284,571528810,00,0.00,N,5,-495,
20220530,5470,5380,5640,5350,104574,572315140,00,0.00,N,2,100,
20220523,5370,5530,5680,5280,77168,416591250,00,0.00,N,5,-160,
20220516,5530,5480,6020,5400,157971,882213760,00,0.00,N,2,50,
20220509,5480,6500,6570,5480,300607,1794743080,00,0.00,N,5,-1130,
20220502,6610,6780,7180,6310,859436,5896018000,00,0.00,N,2,90,
20220425,6520,6210,7770,6150,924404,6395569040,00,0.00,N,2,170,
20220418,6350,6080,6460,6050,173310,1094608270,00,0.00,N,2,200,
20220411,6150,6030,6590,5800,275437,1708254160,00,0.00,N,2,120,
20220404,6030,6100,6450,5950,202145,1252660600,00,0.00,N,5,-70,
20220328,6100,5730,6840,5590,666453,4119107600,00,0.00,N,2,370,
20220321,5730,5800,5890,5430,54116,305932910,00,0.00,N,2,30,
20220314,5700,5450,6740,5220,243365,1422230180,00,0.00,N,2,250,
20220307,5450,5790,5790,5310,47190,258981290,00,0.00,N,5,-340,
20220228,5790,5760,5820,5600,42908,245098420,00,0.00,N,2,150,
20220221,5640,5860,5990,5600,81591,471022860,00,0.00,N,5,-260,
20220214,5900,6020,6350,5550,133648,788598750,00,0.00,N,5,-120,
20220207,6020,5670,7230,5580,333637,2148665320,00,0.00,N,2,370,
20220203,5650,5980,5980,5530,26880,151460970,00,0.00,N,2,40,
20220124,5610,5980,5980,5100,70487,390174690,00,0.00,N,5,-390,
20220117,6000,6180,6200,5910,34453,207565100,00,0.00,N,5,-230,
20220110,6230,6070,6250,5850,39244,239079410,00,0.00,N,2,160,
20220103,6070,6180,6350,6010,75080,463146870,00,0.00,N,5,-110,
20211227,6180,5950,6250,5860,53515,325634450,00,0.00,N,2,230,
20211220,5950,5910,6180,5730,30405,178963710,00,0.00,N,5,-20,
20211213,5970,6130,6190,5860,50459,302195710,00,0.00,N,5,-220,
20211206,6190,6180,6360,5970,71857,438958470,00,0.00,N,2,90,
20211129,6100,5850,6260,5820,87309,526107770,00,0.00,N,5,-160,
20211122,6260,6380,6650,6060,109055,690928720,00,0.00,N,5,-160,
20211115,6420,5760,6990,5570,436841,2763609300,00,0.00,N,2,870,
20211108,5550,5190,5640,5000,139660,740337200,00,0.00,N,2,360,
20211101,5190,5480,5520,5140,95904,510386050,00,0.00,N,5,-290,
20211025,5480,6150,6150,5450,346154,1983159510,00,0.00,N,5,-670,
20211018,6150,5730,7700,5700,1655374,11584993170,00,0.00,N,2,420,
20211012,5730,5490,5980,5110,55943,308185200,00,0.00,N,2,240,
20211005,5490,5510,5720,5260,77181,418973430,00,0.00,N,5,-160,
20210927,5650,6430,6430,5470,91419,546881130,00,0.00,N,5,-840,
20210923,6490,6420,6610,6280,55087,351840950,00,0.00,N,2,10,
20210913,6480,6240,6910,6150,155022,1009094290,00,0.00,N,2,240,
20210906,6240,6460,6750,6130,108669,692969230,00,0.00,N,5,-220,
20210830,6460,6390,6630,6280,121998,780633540,00,0.00,N,2,70,
20210823,6390,6270,6810,6230,118900,768570130,00,0.00,N,5,-10,
20210817,6400,6880,7010,6200,197297,1313371490,00,0.00,N,5,-690,
20210809,7090,7800,7920,7000,140019,1040909680,00,0.00,N,5,-710,
20210802,7800,7570,7970,7370,153514,1168376240,00,0.00,N,2,140,
20210726,7660,7780,8300,7300,157619,1241096650,00,0.00,N,5,-100,
20210719,7760,7920,8050,7410,187622,1443355220,00,0.00,N,5,-170,
20210712,7930,7330,8090,7200,139628,1080703440,00,0.00,N,2,530,